Wuhan Hiteck Biological Pharma Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	38.200	38.270	37.620	37.660	37.440	529,300
2023-08-01	37.960	38.740	37.620	38.330	38.106	813,000
2023-07-31	38.970	39.260	37.740	37.950	37.728	1,039,488
2023-07-28	38.340	39.200	38.200	39.080	38.851	744,300
2023-07-27	38.800	39.130	38.460	38.530	38.305	475,800
2023-07-26	39.050	39.330	38.500	38.620	38.394	926,900
2023-07-25	41.450	41.770	38.810	39.090	38.861	2,300,092
2023-07-24	41.200	42.150	41.080	41.340	41.098	741,000
2023-07-21	41.160	42.150	41.090	41.350	41.108	1,249,550
2023-07-20	41.250	41.850	40.800	41.180	40.939	2,137,800
2023-07-19	43.000	43.830	41.000	41.240	40.999	4,416,200
2023-07-18	46.170	46.950	43.580	43.580	43.325	3,600,650
2023-07-17	44.340	46.420	43.820	46.170	45.900	3,156,400
2023-07-14	41.700	44.870	41.200	44.460	44.200	3,042,450
2023-07-13	41.990	42.020	40.990	41.500	41.257	1,234,600
2023-07-12	41.400	41.910	40.820	40.860	40.621	1,300,100
2023-07-11	40.380	41.300	40.150	40.950	40.710	1,206,500
2023-07-10	41.390	41.390	40.010	40.010	39.776	1,449,000
2023-07-07	41.650	41.650	40.610	41.400	41.158	1,501,662
2023-07-06	40.630	41.290	40.050	41.030	40.790	1,289,500
2023-07-05	40.180	41.500	40.080	41.000	40.760	2,020,400
2023-07-04	39.000	41.180	38.560	40.450	40.213	2,738,500
2023-07-03	38.320	38.740	37.880	38.410	38.185	908,900
2023-06-30	37.410	38.470	37.300	38.310	38.086	1,033,600
2023-06-29	37.130	37.680	37.050	37.450	37.231	594,600
2023-06-28	36.750	37.900	36.630	36.990	36.774	641,885
2023-06-27	36.500	37.130	36.500	36.750	36.535	373,500
2023-06-26	36.410	36.960	36.240	36.280	36.068	504,200
2023-06-21	37.460	37.550	36.830	36.850	36.634	610,100
2023-06-20	36.700	37.800	36.700	37.470	37.251	733,900
2023-06-19	36.790	37.250	36.400	37.000	36.784	706,900
2023-06-16	35.590	37.500	35.450	36.980	36.764	1,860,485
2023-06-15	36.000	36.000	35.200	35.470	35.263	462,100
2023-06-14	35.110	35.600	34.950	35.510	35.302	481,300
2023-06-13	35.260	35.600	34.850	35.110	34.905	475,000
2023-06-12	36.010	36.200	35.300	35.310	35.103	573,000
2023-06-09	35.530	36.030	35.300	36.000	35.789	424,200
2023-06-08	36.200	36.200	35.310	35.530	35.322	465,100
2023-06-07	36.510	36.510	35.700	35.840	35.630	531,500
2023-06-06	36.990	37.450	36.280	36.510	36.296	618,600
2023-06-05	36.890	37.150	36.390	36.950	36.734	474,000
2023-06-02	36.630	36.970	36.400	36.890	36.674	364,300
2023-06-01	36.520	36.840	36.300	36.610	36.396	523,400
2023-05-31	36.470	37.580	36.310	36.600	36.386	1,021,100
2023-05-30	35.900	36.430	35.560	36.420	36.207	662,000
2023-05-29	35.410	36.300	35.300	35.890	35.680	936,685
2023-05-26	35.250	35.500	34.750	35.400	35.193	484,900
2023-05-25	35.280	35.400	34.720	35.250	35.044	566,500
2023-05-24	35.600	35.600	35.170	35.280	35.074	518,800
2023-05-23	35.030	36.170	35.030	35.600	35.392	760,100
2023-05-22	35.160	35.440	34.900	35.220	35.014	352,300
2023-05-19	34.650	35.200	34.650	35.160	34.954	511,500
2023-05-18	34.600	34.910	34.420	34.830	34.626	428,800
2023-05-17	34.200	34.790	34.200	34.700	34.497	411,985
2023-05-16	34.020	35.070	34.020	34.600	34.398	516,830
2023-05-15	33.550	34.000	33.350	33.970	33.771	454,000
2023-05-12	34.260	34.320	33.760	33.800	33.602	406,985
2023-05-11	33.880	34.250	33.580	34.100	33.901	378,300
2023-05-10	34.280	34.280	33.520	33.720	33.523	482,300
2023-05-09	34.990	34.990	33.920	33.920	33.722	579,800

← NewerPage 14 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-01-09	0.1300 CNY
2020-07-01	0.1600 CNY
2019-06-17	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.